Skip to main content

S&P 500 Ishares Core ETF (NY: IVV )

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 208.94 209.15 208.34 208.81 3,834,478 -0.53(-0.25%)
Feb 27, 2017 208.88 209.46 208.62 209.33 2,776,138 +0.32(+0.16%)
Feb 24, 2017 207.84 209.01 207.80 209.01 2,810,467 +0.25(+0.12%)
Feb 23, 2017 209.11 209.11 207.92 208.75 2,552,253 +0.17(+0.08%)
Feb 22, 2017 208.32 208.76 208.16 208.59 3,362,875 -0.12(-0.06%)
Feb 21, 2017 207.90 208.91 207.89 208.71 2,960,294 +1.25(+0.60%)
Feb 17, 2017 207.45 207.45 207.45 0 +0.24(+0.11%)
Feb 16, 2017 207.39 207.55 206.44 207.22 3,878,130 -0.10(-0.05%)
Feb 15, 2017 206.07 207.55 206.01 207.32 4,305,903 +1.05(+0.51%)
Feb 14, 2017 205.29 206.28 204.91 206.27 3,443,889 +0.83(+0.40%)
Feb 13, 2017 204.88 205.72 204.82 205.44 3,010,908 +1.13(+0.55%)
Feb 10, 2017 203.90 204.56 203.78 204.31 3,059,573 +0.80(+0.39%)
Feb 09, 2017 202.60 203.83 202.58 203.51 3,726,646 +1.18(+0.59%)
Feb 08, 2017 201.76 202.45 201.51 202.33 2,238,541 +0.25(+0.12%)
Feb 07, 2017 202.46 202.69 201.86 202.09 2,657,768 -0.01(-0.00%)
Feb 06, 2017 201.99 202.39 201.72 202.09 1,908,284 -0.36(-0.18%)
Feb 03, 2017 201.95 202.58 201.63 202.45 2,094,739 +1.46(+0.72%)
Feb 02, 2017 200.54 201.31 200.20 201.00 3,623,449 +0.07(+0.04%)
Feb 01, 2017 201.49 201.73 200.30 200.93 7,387,729 +0.10(+0.05%)
Jan 31, 2017 200.30 200.86 199.76 200.82 5,463,775 -0.09(-0.04%)
Jan 30, 2017 201.37 201.41 199.88 200.91 4,345,721 -1.20(-0.59%)
Jan 27, 2017 202.48 202.60 201.91 202.11 2,863,197 -0.31(-0.15%)
Jan 26, 2017 202.45 202.73 202.11 202.42 3,736,705 -0.06(-0.03%)
Jan 25, 2017 201.84 202.60 201.66 202.48 4,404,791 +1.63(+0.81%)
Jan 24, 2017 199.83 201.30 199.71 200.85 2,868,535 +1.22(+0.61%)
Jan 23, 2017 199.78 200.16 198.83 199.63 4,298,243 -0.47(-0.23%)
Jan 20, 2017 200.08 200.61 199.51 200.09 3,510,271 +0.66(+0.33%)
Jan 19, 2017 200.19 200.36 198.94 199.44 2,951,089 -0.64(-0.32%)
Jan 18, 2017 199.96 200.16 199.38 200.08 3,659,482 +0.39(+0.19%)
Jan 17, 2017 199.75 200.15 199.30 199.69 5,619,100 -0.66(-0.33%)
Jan 13, 2017 200.35 200.35 200.35 0 +0.37(+0.18%)
Jan 12, 2017 199.90 200.13 198.53 199.98 4,030,218 -0.39(-0.19%)
Jan 11, 2017 199.80 200.38 199.09 200.37 4,574,391 +0.54(+0.27%)
Jan 10, 2017 199.86 200.73 199.46 199.83 3,376,134 -0.09(-0.04%)
Jan 09, 2017 200.24 200.42 199.84 199.92 2,685,002 -0.65(-0.32%)
Jan 06, 2017 199.93 201.00 199.38 200.57 3,545,451 +0.79(+0.40%)
Jan 05, 2017 199.68 199.97 199.00 199.78 3,385,470 -0.18(-0.09%)
Jan 04, 2017 199.09 200.10 199.09 199.96 4,672,711 +1.20(+0.60%)
Jan 03, 2017 198.60 199.30 197.59 198.76 7,291,659 +1.39(+0.71%)
Dec 30, 2016 197.37 197.37 197.37 0 -0.67(-0.34%)
Dec 29, 2016 198.12 198.47 197.56 198.03 5,112,100 -0.02(-0.01%)
Dec 28, 2016 199.96 199.96 197.94 198.05 4,528,773 -1.64(-0.82%)
Dec 27, 2016 199.47 200.09 199.47 199.69 2,919,057 +0.56(+0.28%)
Dec 23, 2016 199.13 199.13 199.13 0 +0.13(+0.07%)
Dec 22, 2016 199.10 199.22 198.51 199.00 2,595,737 -0.29(-0.15%)
Dec 21, 2016 199.72 199.86 199.25 199.29 3,214,169 -0.50(-0.25%)
Dec 20, 2016 199.58 199.95 199.34 199.78 4,117,118 +0.78(+0.39%)
Dec 19, 2016 198.79 199.46 198.66 199.00 4,897,255 +0.37(+0.18%)
Dec 16, 2016 199.45 199.51 198.29 198.63 5,953,587 -0.31(-0.15%)
Dec 15, 2016 198.43 199.88 198.29 198.94 5,657,042 +0.66(+0.33%)
Dec 14, 2016 199.51 200.25 197.73 198.27 9,683,972 -1.51(-0.76%)
Dec 13, 2016 199.20 200.34 199.16 199.78 6,810,791 +1.29(+0.65%)
Dec 12, 2016 198.64 199.12 198.07 198.49 5,436,964 -0.24(-0.12%)
Dec 09, 2016 197.75 198.74 197.72 198.74 5,141,720 +1.26(+0.64%)
Dec 08, 2016 197.04 198.00 196.74 197.48 5,351,994 +0.47(+0.24%)
Dec 07, 2016 194.36 197.09 194.21 197.01 4,011,263 +2.51(+1.29%)
Dec 06, 2016 194.08 194.52 193.57 194.50 3,582,256 +0.70(+0.36%)
Dec 05, 2016 193.58 194.22 193.37 193.80 2,799,548 +1.12(+0.58%)
Dec 02, 2016 192.70 193.20 192.34 192.68 3,794,443 +0.16(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.